$13.23 -0.05 (%) iShs MSCI Ma Shs - NYSEARCA

Mar. 5, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
5/20/201011.1811.2811.0411.163,743,700
5/19/201011.5511.5911.3911.511,519,900
5/18/201011.9511.9511.6711.703,341,000
5/17/201011.9011.9211.7211.862,401,700
5/14/201012.0312.0411.7911.864,304,500
5/13/201012.1512.1612.0512.053,670,700
5/12/201012.0012.1012.0012.082,089,100
5/11/201011.9312.1111.9211.972,397,800
5/10/201012.1012.1011.8611.992,209,900
5/7/201011.6211.7011.3811.513,720,400
5/6/201011.6111.7011.0711.444,559,200
5/5/201011.7111.8211.5011.712,149,500
5/4/201011.9611.9611.8011.842,197,600
5/3/201012.0212.1312.0212.091,198,000
4/30/201012.1712.1711.9812.012,226,700
4/29/201011.9812.1011.9812.09706,400
4/28/201011.9011.9611.8411.92856,000
4/27/201012.0012.0311.8011.862,436,600
4/26/201012.1412.1412.0412.051,164,200
4/23/201012.0212.1111.9912.10659,300
4/22/201011.9212.0211.8411.991,204,600
4/21/201011.9612.0111.8711.931,308,900
4/20/201011.9812.0411.9711.991,040,700
4/19/201011.8511.9011.8011.851,874,500
4/16/201012.0212.0411.8211.891,472,500
4/15/201012.0912.1212.0612.091,174,000
4/14/201012.0712.1212.0312.121,789,000
4/13/201011.9211.9511.8711.931,273,300
4/12/201012.0412.0611.9912.032,113,200
4/9/201012.0312.0811.9712.071,121,400
4/8/201011.9312.0111.9111.971,299,300
4/7/201012.0212.0411.9512.002,596,400
4/6/201012.0012.0511.9812.031,150,800
4/5/201011.9112.0211.9112.011,577,500
4/1/201011.7311.8211.7011.821,428,700
3/31/201011.5511.6911.5511.682,941,900
3/30/201011.5811.6011.5311.571,795,800
3/29/201011.5411.5811.5011.572,952,300
3/26/201011.3611.4011.3211.351,021,800
3/25/201011.3511.3911.2811.301,744,100
3/24/201011.2411.2811.2211.261,207,800
3/23/201011.2311.2711.2111.244,406,500
3/22/201011.0811.2111.0811.201,080,100
3/19/201011.3111.3211.1811.18931,000
3/18/201011.3311.3511.2811.281,000,100
3/17/201011.4011.4011.3311.351,050,700
3/16/201011.1911.2711.1711.25737,100
3/15/201011.2411.2611.1311.21763,000
3/12/201011.4211.4211.3311.38888,200
3/11/201011.4111.4511.3711.45496,700
3/10/201011.3811.4911.3811.421,442,800
3/9/201011.3111.3511.2611.311,240,900
3/8/201011.3011.4111.3011.311,177,600
3/5/201011.0811.1711.0711.17909,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center